Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vanguard 500 Index Fund (VFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
353.11+3.69 (+1.06%)
At close: 08:01PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022353.11353.11353.11353.11353.11-
Jun 30, 2022349.42349.42349.42349.42349.42-
Jun 29, 2022352.45352.45352.45352.45352.45-
Jun 28, 2022352.67352.67352.67352.67352.67-
Jun 27, 2022361.28361.28361.28361.28361.28-
Jun 24, 2022362.35362.35362.35362.35362.35-
Jun 23, 2022351.60351.60351.60351.60351.60-
Jun 22, 2022348.26348.26348.26348.26348.26-
Jun 21, 2022348.71348.71348.71348.71348.71-
Jun 17, 2022340.37340.37340.37340.37340.37-
Jun 16, 2022339.61339.61339.61339.61339.61-
Jun 15, 2022350.99350.99350.99350.99350.99-
Jun 14, 2022345.93345.93345.93345.93345.93-
Jun 13, 2022347.12347.12347.12347.12347.12-
Jun 10, 2022361.12361.12361.12361.12361.12-
Jun 09, 2022371.94371.94371.94371.94371.94-
Jun 08, 2022380.97380.97380.97380.97380.97-
Jun 07, 2022385.12385.12385.12385.12385.12-
Jun 06, 2022381.48381.48381.48381.48381.48-
Jun 03, 2022380.28380.28380.28380.28380.28-
Jun 02, 2022386.58386.58386.58386.58386.58-
Jun 01, 2022379.52379.52379.52379.52379.52-
May 31, 2022382.34382.34382.34382.34382.34-
May 27, 2022384.73384.73384.73384.73384.73-
May 26, 2022375.37375.37375.37375.37375.37-
May 25, 2022368.04368.04368.04368.04368.04-
May 24, 2022364.60364.60364.60364.60364.60-
May 23, 2022367.58367.58367.58367.58367.58-
May 20, 2022360.84360.84360.84360.84360.84-
May 19, 2022360.78360.78360.78360.78360.78-
May 18, 2022362.86362.86362.86362.86362.86-
May 17, 2022378.05378.05378.05378.05378.05-
May 16, 2022370.56370.56370.56370.56370.56-
May 13, 2022372.01372.01372.01372.01372.01-
May 12, 2022363.30363.30363.30363.30363.30-
May 11, 2022363.64363.64363.64363.64363.64-
May 10, 2022369.71369.71369.71369.71369.71-
May 09, 2022368.81368.81368.81368.81368.81-
May 06, 2022380.99380.99380.99380.99380.99-
May 05, 2022383.11383.11383.11383.11383.11-
May 04, 2022397.23397.23397.23397.23397.23-
May 03, 2022385.71385.71385.71385.71385.71-
May 02, 2022383.85383.85383.85383.85383.85-
Apr 29, 2022381.69381.69381.69381.69381.69-
Apr 28, 2022396.03396.03396.03396.03396.03-
Apr 27, 2022386.45386.45386.45386.45386.45-
Apr 26, 2022385.64385.64385.64385.64385.64-
Apr 25, 2022396.80396.80396.80396.80396.80-
Apr 22, 2022394.55394.55394.55394.55394.55-
Apr 21, 2022405.81405.81405.81405.81405.81-
Apr 20, 2022411.85411.85411.85411.85411.85-
Apr 19, 2022412.10412.10412.10412.10412.10-
Apr 18, 2022405.58405.58405.58405.58405.58-
Apr 14, 2022405.67405.67405.67405.67405.67-
Apr 13, 2022410.66410.66410.66410.66410.66-
Apr 12, 2022406.05406.05406.05406.05406.05-
Apr 11, 2022407.43407.43407.43407.43407.43-
Apr 08, 2022414.43414.43414.43414.43414.43-
Apr 07, 2022415.53415.53415.53415.53415.53-
Apr 06, 2022413.72413.72413.72413.72413.72-
Apr 05, 2022417.77417.77417.77417.77417.77-
Apr 04, 2022423.02423.02423.02423.02423.02-
Apr 01, 2022419.62419.62419.62419.62419.62-
Mar 31, 2022418.20418.20418.20418.20418.20-
Mar 30, 2022424.82424.82424.82424.82424.82-
Mar 29, 2022427.47427.47427.47427.47427.47-
Mar 28, 2022422.29422.29422.29422.29422.29-
Mar 25, 2022419.30419.30419.30419.30419.30-
Mar 24, 2022417.19417.19417.19417.19417.19-
Mar 23, 2022411.25411.25411.25411.25411.25-
Mar 22, 2022417.62417.62417.62417.62417.62-
Mar 21, 2022412.95412.95412.95412.95412.95-
Mar 18, 2022413.11413.11413.11413.11413.11-
Mar 17, 2022408.35408.35408.35408.35408.35-
Mar 16, 2022403.35403.35403.35403.35403.35-
Mar 15, 2022394.51394.51394.51394.51394.51-
Mar 14, 2022386.23386.23386.23386.23386.23-
Mar 11, 2022389.04389.04389.04389.04389.04-
Mar 10, 2022394.13394.13394.13394.13394.13-
Mar 09, 2022395.80395.80395.80395.80395.80-
Mar 08, 2022385.82385.82385.82385.82385.82-
Mar 07, 2022388.63388.63388.63388.63388.63-
Mar 04, 2022400.45400.45400.45400.45400.45-
Mar 03, 2022403.63403.63403.63403.63403.63-
Mar 02, 2022405.71405.71405.71405.71405.71-
Mar 01, 2022398.28398.28398.28398.28398.28-
Feb 28, 2022404.53404.53404.53404.53404.53-
Feb 25, 2022405.48405.48405.48405.48405.48-
Feb 24, 2022396.56396.56396.56396.56396.56-
Feb 23, 2022390.69390.69390.69390.69390.69-
Feb 22, 2022398.02398.02398.02398.02398.02-
Feb 18, 2022402.09402.09402.09402.09402.09-
Feb 17, 2022404.94404.94404.94404.94404.94-
Feb 16, 2022413.65413.65413.65413.65413.65-
Feb 15, 2022413.23413.23413.23413.23413.23-
Feb 14, 2022406.77406.77406.77406.77406.77-
Feb 11, 2022408.31408.31408.31408.31408.31-
Feb 10, 2022416.19416.19416.19416.19416.19-
Feb 09, 2022423.81423.81423.81423.81423.81-
Feb 08, 2022417.70417.70417.70417.70417.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement